Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elbit Imaging Ltd (NQ: EMITF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2010 21.41 21.41 21.41 21.41 0 +0.52(+2.49%)
Apr 28, 2010 20.89 21.55 20.89 20.89 930 -0.31(-1.46%)
Apr 27, 2010 21.17 21.75 21.17 21.20 4,537 -0.33(-1.53%)
Apr 26, 2010 21.53 21.53 21.53 21.53 272 -0.66(-2.97%)
Apr 23, 2010 22.00 22.19 21.77 22.19 14,957 +0.55(+2.54%)
Apr 22, 2010 21.63 21.64 21.63 21.64 500 -0.34(-1.55%)
Apr 21, 2010 21.98 22.00 21.98 21.98 538 -0.13(-0.59%)
Apr 19, 2010 22.11 22.11 22.11 22.11 0 +0.26(+1.19%)
Apr 16, 2010 21.99 21.99 21.85 21.85 264 +0.20(+0.92%)
Apr 15, 2010 21.65 21.65 21.65 21.65 100 -0.45(-2.04%)
Apr 14, 2010 22.10 22.10 22.10 22.10 830 +0.29(+1.33%)
Apr 13, 2010 22.05 22.05 21.81 21.81 1,734 -0.39(-1.76%)
Apr 12, 2010 22.54 22.54 21.62 22.20 10,691 -0.68(-2.97%)
Apr 09, 2010 22.73 23.61 22.73 22.88 9,444 +0.21(+0.93%)
Apr 08, 2010 22.54 22.88 22.54 22.67 3,404 +0.84(+3.85%)
Apr 07, 2010 21.52 22.45 21.30 21.83 12,663 +0.02(+0.09%)
Apr 06, 2010 22.18 22.18 21.73 21.81 2,910 -0.71(-3.15%)
Apr 05, 2010 22.30 22.52 22.25 22.52 3,336 +0.26(+1.17%)
Apr 01, 2010 22.20 22.26 22.26 22.26 0 -0.27(-1.20%)
Mar 31, 2010 22.98 22.98 22.53 22.53 300 -0.33(-1.44%)
Mar 30, 2010 22.86 22.86 22.86 22.86 100 -0.12(-0.52%)
Mar 29, 2010 22.98 22.98 22.98 22.98 278 +0.34(+1.50%)
Mar 26, 2010 22.63 22.64 22.63 22.64 300 -0.14(-0.61%)
Mar 25, 2010 22.78 23.05 22.78 22.78 2,400 -0.22(-0.96%)
Mar 24, 2010 23.29 23.39 23.00 23.00 5,423 -0.82(-3.44%)
Mar 23, 2010 23.60 23.82 23.45 23.82 4,389 +0.22(+0.93%)
Mar 22, 2010 23.53 23.75 23.32 23.60 2,500 -0.30(-1.26%)
Mar 19, 2010 24.13 24.13 23.90 23.90 1,570 -0.20(-0.83%)
Mar 18, 2010 24.25 24.26 23.93 24.10 14,037 -0.15(-0.62%)
Mar 17, 2010 24.00 24.25 24.00 24.25 3,072 +0.82(+3.50%)
Mar 16, 2010 23.10 23.44 23.10 23.43 4,389 +0.41(+1.78%)
Mar 15, 2010 23.02 23.52 22.80 23.02 2,846 -0.22(-0.95%)
Mar 12, 2010 23.59 23.59 23.18 23.24 1,039 -0.35(-1.48%)
Mar 11, 2010 23.67 23.67 23.55 23.59 300 -0.07(-0.30%)
Mar 10, 2010 23.67 23.67 23.66 23.66 241 +0.11(+0.47%)
Mar 09, 2010 23.03 23.55 23.03 23.55 689 -0.70(-2.89%)
Mar 05, 2010 24.25 24.25 24.25 24.25 200 +0.38(+1.59%)
Mar 04, 2010 23.99 24.00 23.87 23.87 600 -0.19(-0.79%)
Mar 03, 2010 23.97 24.06 23.85 24.06 339 -0.04(-0.15%)
Mar 02, 2010 23.73 24.10 23.73 24.10 1,194 -0.15(-0.64%)
Mar 01, 2010 23.61 24.25 23.61 24.25 1,624 +0.75(+3.19%)
Feb 25, 2010 23.50 23.50 23.50 23.50 0 -0.74(-3.05%)
Feb 24, 2010 24.00 24.25 24.00 24.24 1,000 +0.70(+2.97%)
Feb 23, 2010 23.62 23.62 23.54 23.54 300 -0.68(-2.81%)
Feb 22, 2010 24.63 24.63 24.10 24.22 5,986 -0.11(-0.45%)
Feb 19, 2010 24.33 24.33 24.33 24.33 672 +0.05(+0.21%)
Feb 18, 2010 23.95 24.64 23.70 24.28 3,059 -0.48(-1.94%)
Feb 17, 2010 24.72 24.76 24.72 24.76 1,000 +0.28(+1.14%)
Feb 16, 2010 24.04 24.48 24.04 24.48 5,530 +1.73(+7.60%)
Feb 12, 2010 23.00 22.75 22.75 22.75 0 +0.04(+0.18%)
Feb 11, 2010 22.65 23.12 22.45 22.71 5,404 -0.14(-0.61%)
Feb 09, 2010 23.18 22.85 22.85 22.85 0 -0.16(-0.70%)
Feb 05, 2010 23.01 23.01 23.01 23.01 0 -0.36(-1.54%)
Feb 04, 2010 23.98 23.98 23.37 23.37 708 -0.94(-3.87%)
Feb 03, 2010 24.43 24.44 24.31 24.31 700 +1.41(+6.16%)
Feb 01, 2010 22.90 22.90 22.90 22.90 0 +0.65(+2.92%)
Jan 29, 2010 22.52 22.52 21.95 22.25 3,292 -0.41(-1.81%)
Jan 28, 2010 22.64 22.66 22.64 22.66 883 -0.04(-0.18%)
Jan 27, 2010 22.50 22.70 22.49 22.70 3,722 +0.73(+3.32%)
Jan 26, 2010 22.50 22.50 21.97 21.97 1,775 -0.10(-0.45%)
Jan 25, 2010 21.88 22.07 21.74 22.07 6,008 +0.11(+0.50%)
Jan 22, 2010 21.88 21.96 21.88 21.96 1,300 +0.00(+0.00%)
Jan 21, 2010 22.25 22.35 21.96 21.96 1,325 +0.05(+0.23%)
Jan 20, 2010 21.92 21.92 21.91 21.91 280 -0.34(-1.52%)
Jan 19, 2010 21.99 22.50 21.99 22.25 1,838 -0.25(-1.12%)
Jan 14, 2010 23.07 22.50 22.50 22.50 0 -0.54(-2.34%)
Jan 13, 2010 22.82 23.04 22.82 23.04 2,086 +0.54(+2.40%)
Jan 12, 2010 22.53 22.53 22.50 22.50 200 -0.80(-3.43%)
Jan 11, 2010 23.30 23.30 23.12 23.30 4,531 -0.47(-1.98%)
Jan 08, 2010 23.76 23.77 23.76 23.77 206 +0.53(+2.28%)
Jan 07, 2010 23.21 23.31 23.20 23.24 1,443 -0.23(-0.98%)
Jan 05, 2010 23.47 23.47 23.47 23.47 0 +0.03(+0.13%)
Jan 04, 2010 23.41 23.44 23.00 23.44 4,381 +1.46(+6.64%)
Dec 31, 2009 21.60 21.98 21.98 21.98 0 +0.84(+3.97%)
Dec 30, 2009 21.12 21.65 21.12 21.14 2,193 +0.75(+3.68%)
Dec 29, 2009 20.32 20.82 20.24 20.39 7,899 +0.34(+1.70%)
Dec 28, 2009 21.45 21.45 20.05 20.05 6,900 -1.30(-6.09%)
Dec 24, 2009 21.29 21.47 21.27 21.35 17,502 -0.59(-2.69%)
Dec 23, 2009 21.99 21.99 21.90 21.94 1,331 -0.11(-0.50%)
Dec 22, 2009 21.66 22.05 21.45 22.05 3,908 +0.66(+3.09%)
Dec 21, 2009 20.58 21.46 20.58 21.39 1,915 +0.70(+3.38%)
Dec 18, 2009 21.22 21.22 20.69 20.69 1,435 -0.25(-1.19%)
Dec 17, 2009 20.95 20.95 20.92 20.94 1,100 -0.06(-0.29%)
Dec 16, 2009 21.71 21.71 20.62 21.00 7,953 +0.06(+0.29%)
Dec 15, 2009 21.62 21.62 20.94 20.94 7,929 -1.06(-4.82%)
Dec 14, 2009 21.96 22.20 21.65 22.00 4,885 -1.45(-6.18%)
Dec 11, 2009 24.00 24.00 22.90 23.45 1,463 -0.28(-1.18%)
Dec 10, 2009 23.87 23.87 23.73 23.73 1,550 +0.91(+3.99%)
Dec 09, 2009 22.82 22.82 22.82 22.82 700 +1.18(+5.45%)
Dec 08, 2009 22.13 22.13 21.10 21.64 9,043 -0.26(-1.19%)
Dec 07, 2009 21.92 21.92 21.90 21.90 2,041 -1.34(-5.77%)
Dec 04, 2009 23.46 23.46 23.24 23.24 800 +0.99(+4.45%)
Dec 03, 2009 23.17 23.25 22.25 22.25 4,530 -0.55(-2.41%)
Dec 02, 2009 23.68 23.68 22.67 22.80 2,275 -1.10(-4.60%)
Dec 01, 2009 24.10 24.10 23.89 23.90 2,900 +1.19(+5.24%)
Nov 30, 2009 23.03 23.03 22.50 22.71 2,798 -0.28(-1.22%)
Nov 27, 2009 23.00 23.00 22.99 22.99 2,998 -1.45(-5.93%)
Nov 25, 2009 24.50 24.50 24.44 24.44 1,000 +0.23(+0.95%)
Nov 24, 2009 24.60 24.60 24.04 24.21 1,150 -0.42(-1.71%)
Nov 23, 2009 24.22 24.63 24.22 24.63 1,258 +0.51(+2.11%)
Nov 19, 2009 24.12 24.12 24.12 24.12 0 -0.49(-2.00%)
Nov 18, 2009 24.60 24.61 24.60 24.61 1,151 +0.01(+0.05%)
Nov 17, 2009 24.42 24.60 24.42 24.60 1,000 +0.10(+0.41%)
Nov 16, 2009 24.47 24.50 24.10 24.50 4,658 -0.13(-0.53%)
Nov 13, 2009 24.63 24.63 24.63 24.63 100 +0.00(+0.00%)
Nov 12, 2009 24.63 24.63 24.63 24.63 230 -0.62(-2.46%)
Nov 11, 2009 24.82 25.25 24.82 25.25 1,271 +0.45(+1.81%)
Nov 10, 2009 24.54 25.37 24.54 24.80 4,326 -0.30(-1.20%)
Nov 09, 2009 25.30 25.30 25.10 25.10 217 +0.30(+1.21%)
Nov 06, 2009 24.37 24.80 24.37 24.80 500 +0.43(+1.76%)
Nov 05, 2009 24.37 24.37 24.37 24.37 200 +0.06(+0.25%)
Nov 04, 2009 24.75 24.75 24.31 24.31 3,363 +1.11(+4.78%)
Nov 03, 2009 23.00 23.20 23.00 23.20 643 -1.47(-5.96%)
Nov 02, 2009 24.54 24.78 24.20 24.67 1,888 +0.25(+1.02%)
Oct 30, 2009 24.42 24.42 24.42 24.42 300 -1.20(-4.68%)
Oct 29, 2009 24.92 25.62 24.92 25.62 1,648 +1.57(+6.53%)
Oct 28, 2009 25.03 25.03 24.05 24.05 308 -1.95(-7.50%)
Oct 27, 2009 26.09 26.09 26.00 26.00 697 -0.31(-1.18%)
Oct 26, 2009 26.75 26.76 26.22 26.31 1,402 +0.39(+1.50%)
Oct 23, 2009 25.72 26.40 25.55 25.92 3,689 +0.08(+0.31%)
Oct 22, 2009 25.55 25.97 25.26 25.84 4,178 -0.48(-1.82%)
Oct 21, 2009 26.66 26.75 25.72 26.32 1,300 -0.05(-0.19%)
Oct 20, 2009 26.34 26.85 26.34 26.37 1,922 -0.31(-1.16%)
Oct 19, 2009 26.99 26.99 26.65 26.68 1,036 +1.19(+4.67%)
Oct 16, 2009 25.30 25.55 25.22 25.49 6,860 -0.36(-1.39%)
Oct 15, 2009 25.72 26.40 25.47 25.85 10,666 +0.01(+0.04%)
Oct 14, 2009 25.84 25.84 25.12 25.84 4,376 +0.31(+1.21%)
Oct 13, 2009 25.56 26.05 25.53 25.53 3,081 +0.24(+0.95%)
Oct 12, 2009 25.77 25.78 25.26 25.29 2,710 +1.33(+5.54%)
Oct 09, 2009 23.87 24.07 23.70 23.96 1,225 -0.04(-0.16%)
Oct 08, 2009 24.14 24.15 24.00 24.00 750 -0.15(-0.62%)
Oct 07, 2009 24.33 24.33 23.88 24.15 825 -0.25(-1.02%)
Oct 06, 2009 24.27 24.40 24.27 24.40 461 +0.23(+0.97%)
Oct 05, 2009 24.12 24.25 24.12 24.16 763 -1.05(-4.18%)
Oct 02, 2009 24.27 25.22 24.27 25.22 998 +0.62(+2.52%)
Oct 01, 2009 24.84 25.00 24.05 24.60 2,047 -0.45(-1.80%)
Sep 30, 2009 24.67 25.05 24.05 25.05 4,018 +1.05(+4.37%)
Sep 29, 2009 23.87 24.00 23.87 24.00 1,915 +0.00(+0.00%)
Sep 28, 2009 23.01 24.00 23.01 24.00 1,320 +0.12(+0.52%)
Sep 25, 2009 23.88 23.88 23.88 23.88 250 +0.27(+1.17%)
Sep 24, 2009 23.60 23.76 23.60 23.60 1,200 -0.65(-2.68%)
Sep 23, 2009 24.04 24.25 24.02 24.25 4,270 -0.23(-0.94%)
Sep 22, 2009 24.07 24.56 23.86 24.48 30,598 +0.58(+2.43%)
Sep 21, 2009 24.21 24.35 23.66 23.90 1,251 +0.06(+0.25%)
Sep 17, 2009 24.48 23.84 23.84 23.84 0 -0.16(-0.67%)
Sep 16, 2009 23.95 24.00 23.77 24.00 3,665 +1.00(+4.35%)
Sep 15, 2009 22.17 23.00 22.17 23.00 1,545 +1.69(+7.93%)
Sep 14, 2009 21.87 21.95 20.68 21.31 5,293 -1.76(-7.63%)
Sep 11, 2009 22.78 23.85 22.78 23.07 1,979 -0.75(-3.15%)
Sep 10, 2009 23.20 23.82 22.70 23.82 3,322 -0.28(-1.16%)
Sep 09, 2009 23.86 24.10 23.38 24.10 5,110 +0.00(+0.00%)
Sep 08, 2009 23.84 24.10 23.84 24.10 1,675 +0.40(+1.69%)
Sep 04, 2009 23.38 23.70 22.91 23.70 2,498 +0.69(+3.00%)
Sep 03, 2009 23.64 24.47 23.00 23.01 5,709 -1.13(-4.68%)
Sep 02, 2009 24.29 24.68 24.13 24.14 10,787 -0.54(-2.19%)
Sep 01, 2009 25.05 25.80 24.68 24.68 13,585 -0.82(-3.22%)
Aug 31, 2009 25.73 25.85 24.25 25.50 31,563 -2.21(-7.98%)
Aug 28, 2009 27.72 27.84 27.60 27.71 1,500 +0.41(+1.50%)
Aug 27, 2009 27.76 27.90 27.30 27.30 1,250 -0.79(-2.80%)
Aug 26, 2009 27.99 28.50 27.99 28.09 3,117 +0.39(+1.39%)
Aug 25, 2009 27.57 27.90 27.57 27.70 2,047 +0.16(+0.58%)
Aug 24, 2009 28.20 28.20 27.50 27.54 4,341 -0.29(-1.06%)
Aug 21, 2009 26.88 27.83 26.88 27.83 900 +1.12(+4.21%)
Aug 20, 2009 26.40 27.19 26.40 26.71 2,010 +0.71(+2.73%)
Aug 19, 2009 25.70 26.00 25.70 26.00 1,150 +0.20(+0.78%)
Aug 18, 2009 26.14 26.14 25.70 25.80 1,863 +1.15(+4.67%)
Aug 17, 2009 25.05 25.10 24.13 24.65 12,034 -1.50(-5.74%)
Aug 14, 2009 26.50 26.50 26.05 26.15 1,200 -0.17(-0.65%)
Aug 13, 2009 26.80 26.80 26.32 26.32 3,445 +0.91(+3.58%)
Aug 12, 2009 25.15 25.50 25.15 25.41 7,774 +0.86(+3.50%)
Aug 11, 2009 25.25 25.25 24.50 24.55 2,314 -0.35(-1.41%)
Aug 10, 2009 25.21 25.22 24.34 24.90 5,595 -1.68(-6.32%)
Aug 07, 2009 26.06 26.58 25.63 26.58 8,720 +0.58(+2.23%)
Aug 06, 2009 26.22 26.25 26.00 26.00 900 -0.25(-0.95%)
Aug 05, 2009 27.50 27.50 26.10 26.25 2,463 -1.17(-4.27%)
Aug 04, 2009 27.02 27.48 27.02 27.42 4,106 -0.42(-1.51%)
Aug 03, 2009 29.50 29.50 27.61 27.84 2,620 +2.57(+10.17%)
Jul 31, 2009 25.51 25.73 25.27 25.27 1,214 -0.44(-1.71%)
Jul 30, 2009 25.49 25.74 25.49 25.71 1,406 +0.71(+2.84%)
Jul 29, 2009 25.00 25.10 24.90 25.00 1,970 +0.00(+0.00%)
Jul 28, 2009 25.22 25.22 25.00 25.00 2,906 +0.34(+1.38%)
Jul 27, 2009 24.66 24.66 24.65 24.66 323 +0.12(+0.49%)
Jul 24, 2009 24.17 24.54 24.17 24.54 200 -0.05(-0.20%)
Jul 23, 2009 24.00 24.72 24.00 24.59 7,204 +2.04(+9.05%)
Jul 22, 2009 22.69 22.75 22.50 22.55 2,201 +0.04(+0.20%)
Jul 21, 2009 22.60 22.60 22.50 22.51 1,440 +0.23(+1.01%)
Jul 20, 2009 22.44 22.44 22.00 22.28 3,516 +0.66(+3.05%)
Jul 17, 2009 21.65 21.88 21.16 21.62 13,269 +0.09(+0.42%)
Jul 15, 2009 20.60 21.53 21.53 21.53 300 +1.05(+5.13%)
Jul 14, 2009 20.46 20.91 20.15 20.48 6,361 +1.29(+6.72%)
Jul 13, 2009 19.00 19.19 19.00 19.19 2,500 +0.32(+1.70%)
Jul 10, 2009 19.00 19.00 18.82 18.87 872 -0.01(-0.05%)
Jul 09, 2009 19.05 19.05 18.37 18.88 6,069 -0.47(-2.43%)
Jul 08, 2009 19.09 19.35 19.09 19.35 2,797 -0.17(-0.86%)
Jul 07, 2009 20.40 20.40 19.52 19.52 342 -0.94(-4.61%)
Jul 06, 2009 20.07 20.49 20.07 20.46 1,020 -0.49(-2.34%)
Jul 02, 2009 20.75 20.95 20.75 20.95 2,324 +0.73(+3.61%)
Jul 01, 2009 20.40 20.40 20.22 20.22 350 +0.68(+3.48%)
Jun 30, 2009 20.50 20.50 19.50 19.54 1,675 -1.06(-5.15%)
Jun 29, 2009 21.30 21.30 20.60 20.60 1,000 -0.19(-0.91%)
Jun 26, 2009 20.50 21.21 20.25 20.79 1,292 +0.25(+1.22%)
Jun 25, 2009 21.46 21.46 20.54 20.54 336 -0.67(-3.16%)
Jun 24, 2009 21.60 21.66 21.10 21.21 2,136 +1.22(+6.10%)
Jun 23, 2009 20.00 20.00 19.99 19.99 1,699 -0.04(-0.20%)
Jun 22, 2009 21.28 21.28 20.03 20.03 36,467 +0.61(+3.14%)
Jun 18, 2009 20.24 20.24 18.73 19.42 2,220 -0.11(-0.56%)
Jun 17, 2009 18.80 19.98 17.71 19.53 6,640 -0.21(-1.06%)
Jun 16, 2009 19.74 19.74 19.74 19.74 172 -0.07(-0.35%)
Jun 15, 2009 19.90 20.01 19.81 19.81 6,817 -1.59(-7.43%)
Jun 12, 2009 20.65 21.40 20.26 21.40 5,717 +0.59(+2.84%)
Jun 11, 2009 20.99 21.00 20.70 20.81 3,609 +0.26(+1.27%)
Jun 10, 2009 20.55 20.75 20.36 20.55 4,999 +0.21(+1.03%)
Jun 09, 2009 21.00 21.00 20.20 20.34 25,278 -0.48(-2.31%)
Jun 08, 2009 19.90 20.91 19.90 20.82 2,101 +0.32(+1.56%)
Jun 05, 2009 20.67 20.67 20.48 20.50 1,900 +0.01(+0.05%)
Jun 04, 2009 20.50 20.50 20.49 20.49 4,376 -0.56(-2.66%)
Jun 03, 2009 21.50 22.36 21.05 21.05 4,046 -1.38(-6.15%)
Jun 02, 2009 22.98 22.98 22.43 22.43 2,366 +0.08(+0.36%)
Jun 01, 2009 22.00 22.68 22.00 22.35 5,113 +1.36(+6.48%)
May 29, 2009 20.50 21.00 20.50 20.99 729 +0.59(+2.89%)
May 27, 2009 20.44 20.40 20.40 20.40 0 +0.40(+2.00%)
May 26, 2009 19.25 20.00 19.25 20.00 2,802 +0.49(+2.51%)
May 22, 2009 19.40 19.51 19.40 19.51 620 +0.71(+3.78%)
May 21, 2009 19.98 19.98 18.35 18.80 11,594 -0.75(-3.84%)
May 20, 2009 19.01 19.66 19.01 19.55 3,311 +0.85(+4.55%)
May 19, 2009 18.66 19.68 18.35 18.70 9,889 +0.70(+3.89%)
May 18, 2009 17.20 18.00 17.20 18.00 4,820 +0.49(+2.80%)
May 15, 2009 18.56 18.65 17.36 17.51 9,888 -0.63(-3.47%)
May 14, 2009 18.14 18.14 18.14 18.14 972 -0.08(-0.44%)
May 13, 2009 18.22 18.22 18.22 18.22 302 -0.74(-3.90%)
May 12, 2009 18.99 19.25 18.75 18.96 2,000 +0.48(+2.59%)
May 11, 2009 17.75 18.49 17.13 18.48 8,476 -0.10(-0.53%)
May 08, 2009 18.43 18.67 18.33 18.58 3,175 +0.63(+3.51%)
May 07, 2009 18.30 18.30 17.48 17.95 1,574 +0.33(+1.87%)
May 06, 2009 17.76 17.95 17.54 17.62 2,221 +0.11(+0.63%)
May 05, 2009 18.20 18.21 17.29 17.51 12,403 -0.65(-3.58%)
May 04, 2009 18.10 18.16 18.00 18.16 2,100 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.